U.S. markets open in 5 hours 41 minutes
F S&P 500
5,074.00 +27.50 (+0.54%) F Dow Jones
38,208.00 +139.00 (+0.37%) F Nasdaq
17,562.25 +124.00 (+0.71%) E-mini Russell 2000 Index Futur
2,012.90 +23.20 (+1.17%) Petróleo
79.66 +0.66 (+0.84%) Oro
2,321.60 +10.60 (+0.46%)
Natural Gas Jul 25 (NGN25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.4550 | 3.4550 | 3.4300 | 3.4380 | 3.4380 | 1,688 |
| 30 abr 2024 | 3.4800 | 3.4850 | 3.4490 | 3.4690 | 3.4690 | 1,144 |
| 29 abr 2024 | 3.4790 | 3.5270 | 3.4750 | 3.4920 | 3.4920 | 1,007 |
| 26 abr 2024 | 3.4900 | 3.5110 | 3.4640 | 3.4710 | 3.4710 | 1,163 |
| 25 abr 2024 | 3.4900 | 3.5040 | 3.4700 | 3.4820 | 3.4820 | 1,290 |
| 24 abr 2024 | 3.5220 | 3.5220 | 3.4750 | 3.4870 | 3.4870 | 2,049 |
| 23 abr 2024 | 3.4730 | 3.5040 | 3.4670 | 3.4890 | 3.4890 | 1,236 |
| 22 abr 2024 | 3.4280 | 3.4750 | 3.4280 | 3.4730 | 3.4730 | 599 |
| 19 abr 2024 | 3.4560 | 3.4660 | 3.4390 | 3.4510 | 3.4510 | 1,068 |
| 18 abr 2024 | 3.4500 | 3.4650 | 3.4330 | 3.4490 | 3.4490 | 2,495 |
| 17 abr 2024 | 3.4370 | 3.4550 | 3.4290 | 3.4480 | 3.4480 | 569 |
| 16 abr 2024 | 3.4480 | 3.4930 | 3.4310 | 3.4790 | 3.4790 | 2,804 |
| 15 abr 2024 | 3.4500 | 3.4540 | 3.4340 | 3.4540 | 3.4540 | 1,958 |
| 12 abr 2024 | 3.4550 | 3.4950 | 3.4400 | 3.4740 | 3.4740 | 2,072 |
| 11 abr 2024 | 3.4310 | 3.4530 | 3.4250 | 3.4480 | 3.4480 | 1,231 |
| 10 abr 2024 | 3.4300 | 3.4470 | 3.4200 | 3.4300 | 3.4300 | 1,653 |
| 09 abr 2024 | 3.4230 | 3.4620 | 3.4070 | 3.4210 | 3.4210 | 1,074 |
| 08 abr 2024 | 3.3860 | 3.4270 | 3.3860 | 3.4160 | 3.4160 | 770 |
| 05 abr 2024 | 3.3880 | 3.4090 | 3.3640 | 3.3880 | 3.3880 | 974 |
| 04 abr 2024 | 3.3980 | 3.4260 | 3.3720 | 3.3760 | 3.3760 | 1,753 |
| 03 abr 2024 | 3.4150 | 3.4250 | 3.3930 | 3.3990 | 3.3990 | 993 |
| 02 abr 2024 | 3.4370 | 3.4470 | 3.4100 | 3.4250 | 3.4250 | 1,209 |
| 01 abr 2024 | 3.4200 | 3.4510 | 3.4190 | 3.4440 | 3.4440 | 1,192 |
| 28 mar 2024 | 3.3780 | 3.4230 | 3.3780 | 3.4170 | 3.4170 | 1,260 |
| 27 mar 2024 | 3.3800 | 3.3870 | 3.3640 | 3.3810 | 3.3810 | 1,744 |
| 26 mar 2024 | 3.3650 | 3.4130 | 3.3650 | 3.3930 | 3.3930 | 1,236 |
| 25 mar 2024 | 3.3360 | 3.3650 | 3.3290 | 3.3610 | 3.3610 | 317 |
| 22 mar 2024 | 3.3570 | 3.3660 | 3.3390 | 3.3580 | 3.3580 | 435 |
| 21 mar 2024 | 3.3400 | 3.3680 | 3.3370 | 3.3670 | 3.3670 | 806 |
| 20 mar 2024 | 3.4070 | 3.4130 | 3.3740 | 3.3870 | 3.3870 | 412 |
| 19 mar 2024 | 3.4200 | 3.4410 | 3.3850 | 3.4210 | 3.4210 | 1,006 |
| 18 mar 2024 | 3.4200 | 3.4210 | 3.3840 | 3.4200 | 3.4200 | 902 |
| 15 mar 2024 | 3.4010 | 3.4070 | 3.3660 | 3.3660 | 3.3660 | 402 |
| 14 mar 2024 | 3.3820 | 3.4030 | 3.3700 | 3.4000 | 3.4000 | 1,081 |
| 13 mar 2024 | 3.3830 | 3.3840 | 3.3340 | 3.3770 | 3.3770 | 622 |
| 12 mar 2024 | 3.3790 | 3.4070 | 3.3570 | 3.3680 | 3.3680 | 713 |
| 11 mar 2024 | 3.4100 | 3.4100 | 3.3760 | 3.3850 | 3.3850 | 525 |
| 08 mar 2024 | 3.4140 | 3.4410 | 3.4140 | 3.4230 | 3.4230 | 414 |
| 07 mar 2024 | 3.4200 | 3.4510 | 3.4130 | 3.4230 | 3.4230 | 897 |
| 06 mar 2024 | 3.4510 | 3.4650 | 3.4350 | 3.4380 | 3.4380 | 637 |
| 05 mar 2024 | 3.4440 | 3.4440 | 3.4150 | 3.4430 | 3.4430 | 417 |
| 04 mar 2024 | 3.4160 | 3.4510 | 3.4160 | 3.4340 | 3.4340 | 827 |
| 01 mar 2024 | 3.3870 | 3.3930 | 3.3870 | 3.3910 | 3.3910 | 550 |
| 29 feb 2024 | 3.3950 | 3.4070 | 3.3840 | 3.4000 | 3.4000 | 642 |
| 28 feb 2024 | 3.3770 | 3.4130 | 3.3770 | 3.4050 | 3.4050 | 575 |
| 27 feb 2024 | 3.3590 | 3.3990 | 3.3590 | 3.3820 | 3.3820 | 1,059 |
| 26 feb 2024 | 3.3250 | 3.3480 | 3.3210 | 3.3480 | 3.3480 | 733 |
| 23 feb 2024 | 3.3150 | 3.3190 | 3.2970 | 3.3010 | 3.3010 | 1,074 |
| 22 feb 2024 | 3.3120 | 3.3380 | 3.2840 | 3.3380 | 3.3380 | 1,263 |
| 21 feb 2024 | 3.3180 | 3.3390 | 3.2800 | 3.2970 | 3.2970 | 2,060 |
| 20 feb 2024 | 3.1810 | 3.2650 | 3.1660 | 3.2120 | 3.2120 | 1,398 |
| 16 feb 2024 | 3.1880 | 3.2300 | 3.1590 | 3.2070 | 3.2070 | 982 |
| 15 feb 2024 | 3.2470 | 3.2630 | 3.1750 | 3.2110 | 3.2110 | 2,046 |
| 14 feb 2024 | 3.3360 | 3.3360 | 3.2100 | 3.2420 | 3.2420 | 1,867 |
| 13 feb 2024 | 3.3520 | 3.3620 | 3.3170 | 3.3380 | 3.3380 | 780 |
| 12 feb 2024 | 3.3400 | 3.3620 | 3.3350 | 3.3490 | 3.3490 | 452 |
| 09 feb 2024 | 3.3020 | 3.3560 | 3.3020 | 3.3540 | 3.3540 | 1,415 |
| 08 feb 2024 | 3.3020 | 3.3350 | 3.2960 | 3.3320 | 3.3320 | 979 |
| 07 feb 2024 | 3.2940 | 3.3160 | 3.2900 | 3.3090 | 3.3090 | 463 |
| 06 feb 2024 | 3.3020 | 3.3180 | 3.2930 | 3.3040 | 3.3040 | 708 |
| 05 feb 2024 | 3.3190 | 3.3290 | 3.2960 | 3.3290 | 3.3290 | 514 |
| 02 feb 2024 | 3.3240 | 3.3470 | 3.3220 | 3.3270 | 3.3270 | 2,154 |
| 01 feb 2024 | 3.3320 | 3.3430 | 3.3180 | 3.3320 | 3.3320 | 501 |
| 31 ene 2024 | 3.3250 | 3.3730 | 3.3250 | 3.3390 | 3.3390 | 458 |
| 30 ene 2024 | 3.3280 | 3.3670 | 3.3200 | 3.3600 | 3.3600 | 363 |
| 29 ene 2024 | 3.3880 | 3.3880 | 3.3150 | 3.3260 | 3.3260 | 732 |
| 26 ene 2024 | 3.3770 | 3.4110 | 3.3730 | 3.4110 | 3.4110 | 626 |
| 25 ene 2024 | 3.4290 | 3.4390 | 3.3500 | 3.3850 | 3.3850 | 538 |
| 24 ene 2024 | 3.4010 | 3.4430 | 3.4000 | 3.4380 | 3.4380 | 554 |
| 23 ene 2024 | 3.3270 | 3.4040 | 3.3270 | 3.4000 | 3.4000 | 579 |
| 22 ene 2024 | 3.3640 | 3.3640 | 3.3080 | 3.3320 | 3.3320 | 668 |
| 19 ene 2024 | 3.4240 | 3.4240 | 3.3600 | 3.3780 | 3.3780 | 364 |
| 18 ene 2024 | 3.4710 | 3.4710 | 3.4370 | 3.4590 | 3.4590 | 483 |
| 17 ene 2024 | 3.4380 | 3.4900 | 3.4190 | 3.4900 | 3.4900 | 342 |
| 16 ene 2024 | 3.4570 | 3.4770 | 3.4340 | 3.4470 | 3.4470 | 838 |
| 12 ene 2024 | 3.5250 | 3.5490 | 3.4850 | 3.5180 | 3.5180 | 378 |
| 11 ene 2024 | 3.4830 | 3.5800 | 3.4830 | 3.5140 | 3.5140 | 641 |
| 10 ene 2024 | 3.5130 | 3.5530 | 3.4750 | 3.4840 | 3.4840 | 1,795 |
| 09 ene 2024 | 3.5010 | 3.5740 | 3.4880 | 3.5470 | 3.5470 | 747 |
| 08 ene 2024 | 3.5140 | 3.5140 | 3.4630 | 3.5040 | 3.5040 | 852 |
| 05 ene 2024 | 3.5110 | 3.5290 | 3.4830 | 3.5290 | 3.5290 | 547 |
| 04 ene 2024 | 3.4980 | 3.5010 | 3.4720 | 3.4900 | 3.4900 | 808 |
| 03 ene 2024 | 3.4120 | 3.4570 | 3.4120 | 3.4470 | 3.4470 | 457 |
| 02 ene 2024 | 3.4170 | 3.4350 | 3.4160 | 3.4300 | 3.4300 | 246 |
| 29 dic 2023 | 3.3970 | 3.4190 | 3.3820 | 3.3910 | 3.3910 | 489 |
| 28 dic 2023 | 3.3380 | 3.4230 | 3.3380 | 3.4060 | 3.4060 | 687 |
| 27 dic 2023 | 3.3340 | 3.3510 | 3.3340 | 3.3470 | 3.3470 | 183 |
| 26 dic 2023 | 3.3250 | 3.3540 | 3.3250 | 3.3270 | 3.3270 | 143 |
| 22 dic 2023 | 3.3490 | 3.3640 | 3.3390 | 3.3510 | 3.3510 | 313 |
| 21 dic 2023 | 3.3200 | 3.4170 | 3.3200 | 3.3910 | 3.3910 | 155 |
| 20 dic 2023 | 3.3150 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 364 |
| 19 dic 2023 | 3.3400 | 3.3430 | 3.3190 | 3.3370 | 3.3370 | 432 |
| 18 dic 2023 | 3.4350 | 3.4590 | 3.3840 | 3.3940 | 3.3940 | 225 |
| 15 dic 2023 | 3.3530 | 3.4140 | 3.3530 | 3.4110 | 3.4110 | 375 |
| 14 dic 2023 | 3.3170 | 3.3580 | 3.3170 | 3.3580 | 3.3580 | 723 |
| 13 dic 2023 | 3.2320 | 3.3590 | 3.2320 | 3.3200 | 3.3200 | 631 |
| 12 dic 2023 | 3.2520 | 3.2630 | 3.2350 | 3.2420 | 3.2420 | 707 |
| 11 dic 2023 | 3.2900 | 3.2900 | 3.2270 | 3.2850 | 3.2850 | 2,170 |
| 08 dic 2023 | 3.3510 | 3.3900 | 3.2910 | 3.3640 | 3.3640 | 691 |
| 07 dic 2023 | 3.3860 | 3.4150 | 3.3640 | 3.4070 | 3.4070 | 2,408 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.